China Best Group Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.230	1.240	1.160	1.220	1.103	3,101,924
2025-05-09	1.190	1.250	1.150	1.150	1.040	6,396,779
2025-05-08	1.160	1.230	1.060	1.180	1.067	3,557,699
2025-05-07	1.210	1.210	1.080	1.160	1.049	2,570,924
2025-05-06	1.070	1.070	1.010	1.060	0.958	2,070,900
2025-05-02	1.090	1.140	1.040	1.050	0.949	4,097,549
2025-04-30	1.010	1.130	1.000	1.040	0.940	4,860,862
2025-04-29	0.980	1.150	0.980	0.990	0.895	7,938,448
2025-04-28	0.920	0.980	0.910	0.980	0.886	1,174,837
2025-04-25	1.020	1.050	0.920	0.920	0.832	5,583,243
2025-04-24	0.950	1.030	0.850	1.020	0.922	4,099,762
2025-04-23	0.860	0.880	0.800	0.860	0.777	1,455,825
2025-04-22	0.760	0.970	0.740	0.850	0.768	2,880,674
2025-04-17	0.730	0.750	0.710	0.720	0.651	849,600
2025-04-16	0.750	0.850	0.720	0.740	0.669	1,210,237
2025-04-15	0.700	0.780	0.700	0.750	0.678	475,687
2025-04-14	0.720	0.720	0.670	0.700	0.633	2,774,474
2025-04-11	0.730	0.740	0.700	0.710	0.642	829,687
2025-04-10	0.750	0.820	0.730	0.730	0.660	913,762
2025-04-09	0.690	0.750	0.660	0.730	0.660	1,281,037
2025-04-08	0.710	0.770	0.710	0.710	0.642	1,115,100
2025-04-07	0.870	0.870	0.690	0.700	0.633	3,385,124
2025-04-03	0.890	0.890	0.850	0.880	0.796	354,000
2025-04-02	0.880	0.910	0.880	0.910	0.823	258,862
2025-04-01	0.940	1.020	0.880	0.880	0.796	1,876,200
2025-03-31	0.880	1.000	0.880	0.990	0.895	1,344,111
2025-03-28	0.900	0.900	0.860	0.890	0.805	265,500
2025-03-27	0.880	0.900	0.880	0.900	0.814	457,987
2025-03-26	0.850	0.900	0.850	0.880	0.796	575,841
2025-03-25	0.960	0.960	0.840	0.870	0.786	2,697,037
2025-03-24	0.890	0.920	0.880	0.910	0.823	1,191,431
2025-03-21	0.910	0.920	0.870	0.890	0.805	604,012
2025-03-20	1.010	1.100	0.890	0.910	0.823	2,157,298
2025-03-19	0.910	0.940	0.870	0.920	0.832	3,964,799
2025-03-18	0.970	1.000	0.930	0.930	0.841	2,772,262
2025-03-17	0.940	1.060	0.940	0.970	0.877	3,619,649
2025-03-14	0.980	1.020	0.950	0.960	0.868	5,551,161
2025-03-13	1.070	1.070	0.970	0.980	0.886	5,944,654
2025-03-12	1.200	1.220	1.030	1.070	0.967	8,108,811
2025-03-11	1.250	1.290	1.080	1.230	1.112	9,381,706
2025-03-10	1.120	1.260	1.110	1.170	1.058	6,965,170
2025-03-07	1.190	1.260	1.010	1.120	1.012	20,043,254
2025-03-06	0.890	1.220	0.890	1.190	1.076	37,765,595
2025-03-05	0.800	0.870	0.780	0.870	0.786	13,865,845
2025-03-04	0.710	0.800	0.690	0.800	0.723	9,265,948
2025-03-03	0.700	0.790	0.650	0.730	0.660	13,781,660
2025-02-28	0.590	0.750	0.580	0.680	0.615	12,142,430
2025-02-27	0.590	0.600	0.560	0.590	0.533	4,736,962
2025-02-26	0.560	0.610	0.560	0.590	0.533	12,007,235
2025-02-25	0.560	0.640	0.550	0.550	0.497	14,091,542
2025-02-24	0.500	0.600	0.500	0.570	0.515	6,970,535
2025-02-21	0.500	0.530	0.475	0.490	0.443	1,997,887
2025-02-20	0.495	0.510	0.470	0.475	0.429	2,774,474
2025-02-19	0.550	0.800	0.450	0.480	0.434	23,801,850
2025-02-18	0.485	0.485	0.470	0.480	0.434	2,555,437
2025-02-17	0.480	0.495	0.470	0.480	0.434	7,221,599
2025-02-14	0.480	0.480	0.470	0.480	0.434	4,659,967
2025-02-13	0.480	0.480	0.460	0.475	0.429	604,012
2025-02-12	0.510	0.510	0.445	0.480	0.434	730,789
2025-02-11	0.520	0.530	0.470	0.500	0.452	4,730,324

← NewerPage 7 of 19 · 1,110 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.